beABLE CO.,LTD. (TYO:604A)
Japan · Delayed Price · Currency is JPY 1,045.00
-70.00 (-6.28%)
Nov 6, 2026, 3:30 PM JST
beABLE CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 980.00 | 1,062.00 | 980.00 | 1,045.00 | 1,045.00 | -6.28% | 302,900 |
| Nov 5, 2026 | 1,200.00 | 1,240.00 | 1,073.00 | 1,115.00 | 1,115.00 | -5.03% | 301,800 |
| Nov 4, 2026 | 1,165.00 | 1,189.00 | 1,145.00 | 1,174.00 | 1,174.00 | 1.56% | 167,600 |
| Nov 2, 2026 | 1,115.00 | 1,169.00 | 1,114.00 | 1,156.00 | 1,156.00 | -1.62% | 251,500 |
| Oct 30, 2026 | 1,260.00 | 1,282.00 | 1,160.00 | 1,175.00 | 1,175.00 | -7.63% | 237,400 |
| Oct 29, 2026 | 1,295.00 | 1,305.00 | 1,247.00 | 1,272.00 | 1,272.00 | -1.32% | 102,100 |
| Oct 28, 2026 | 1,338.00 | 1,375.00 | 1,268.00 | 1,289.00 | 1,289.00 | -2.86% | 221,800 |
| Oct 27, 2026 | 1,300.00 | 1,336.00 | 1,281.00 | 1,327.00 | 1,327.00 | 3.59% | 120,300 |
| Oct 26, 2026 | 1,263.00 | 1,297.00 | 1,240.00 | 1,281.00 | 1,281.00 | 2.73% | 135,500 |
| Oct 23, 2026 | 1,276.00 | 1,319.00 | 1,213.00 | 1,247.00 | 1,247.00 | -5.74% | 480,300 |
| Oct 22, 2026 | 1,312.00 | 1,363.00 | 1,303.00 | 1,323.00 | 1,323.00 | 0.68% | 300,800 |
| Oct 21, 2026 | 1,292.00 | 1,326.00 | 1,290.00 | 1,314.00 | 1,314.00 | 2.82% | 314,300 |
| Oct 20, 2026 | 1,388.00 | 1,403.00 | 1,276.00 | 1,278.00 | 1,278.00 | -7.93% | 807,400 |
| Oct 19, 2026 | 1,382.00 | 1,418.00 | 1,348.00 | 1,388.00 | 1,388.00 | -3.61% | 481,300 |
| Oct 16, 2026 | 1,458.00 | 1,569.00 | 1,406.00 | 1,440.00 | 1,440.00 | 0.56% | 1,097,500 |
| Oct 15, 2026 | 1,498.00 | 1,551.00 | 1,422.00 | 1,432.00 | 1,432.00 | -6.89% | 1,236,300 |
| Oct 14, 2026 | 1,673.00 | 1,700.00 | 1,500.00 | 1,538.00 | 1,538.00 | -6.33% | 1,583,500 |
| Oct 13, 2026 | 1,708.00 | 1,746.00 | 1,610.00 | 1,642.00 | 1,642.00 | -10.76% | 1,604,500 |
| Oct 9, 2026 | 1,640.00 | 1,860.00 | 1,566.00 | 1,840.00 | 1,840.00 | 12.40% | 2,347,400 |
| Oct 8, 2026 | 1,800.00 | 1,810.00 | 1,614.00 | 1,637.00 | 1,637.00 | -7.30% | 1,556,300 |
| Oct 7, 2026 | 1,610.00 | 1,833.00 | 1,610.00 | 1,766.00 | 1,766.00 | 10.24% | 2,440,400 |
| Oct 6, 2026 | 1,597.00 | 1,700.00 | 1,562.00 | 1,602.00 | 1,602.00 | 0.31% | 1,181,400 |
| Oct 5, 2026 | 1,644.00 | 1,670.00 | 1,560.00 | 1,597.00 | 1,597.00 | -1.66% | 1,534,100 |
| Oct 2, 2026 | 1,410.00 | 1,650.00 | 1,405.00 | 1,624.00 | 1,624.00 | 15.18% | 2,780,000 |
| Oct 1, 2026 | 1,367.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 3.15% | 944,000 |
| Sep 30, 2026 | 1,402.00 | 1,428.00 | 1,340.00 | 1,367.00 | 1,367.00 | -1.30% | 1,204,800 |
| Sep 29, 2026 | 1,450.00 | 1,491.00 | 1,376.00 | 1,385.00 | 1,385.00 | -0.57% | 2,705,300 |
| Sep 28, 2026 | 1,485.00 | 1,625.00 | 1,371.00 | 1,393.00 | 1,393.00 | -7.26% | 3,408,500 |
| Sep 25, 2026 | 1,440.00 | 1,590.00 | 1,428.00 | 1,502.00 | 1,502.00 | 2.88% | 1,219,100 |
| Sep 24, 2026 | 1,410.00 | 1,538.00 | 1,393.00 | 1,460.00 | 1,460.00 | 3.55% | 1,244,900 |
| Sep 18, 2026 | 1,473.00 | 1,499.00 | 1,388.00 | 1,410.00 | 1,410.00 | -5.56% | 1,286,200 |
| Sep 17, 2026 | 1,600.00 | 1,600.00 | 1,425.00 | 1,493.00 | 1,493.00 | -5.51% | 4,150,400 |
| Sep 16, 2026 | 1,640.00 | 1,712.00 | 1,455.00 | 1,580.00 | 1,580.00 | 0.96% | 12,173,900 |
| Sep 15, 2026 | 1,504.00 | 1,565.00 | 1,504.00 | 1,565.00 | 1,565.00 | 23.72% | 491,200 |
| Sep 14, 2026 | 1,205.00 | 1,454.00 | 1,201.00 | 1,265.00 | 1,265.00 | 7.66% | 3,749,100 |
| Sep 11, 2026 | 1,172.00 | 1,218.00 | 1,159.00 | 1,175.00 | 1,175.00 | -3.77% | 417,500 |
| Sep 10, 2026 | 1,189.00 | 1,260.00 | 1,153.00 | 1,221.00 | 1,221.00 | 0.16% | 444,900 |
| Sep 9, 2026 | 1,224.00 | 1,264.00 | 1,176.00 | 1,219.00 | 1,219.00 | 2.09% | 404,400 |
| Sep 8, 2026 | 1,187.00 | 1,245.00 | 1,127.00 | 1,194.00 | 1,194.00 | 0.59% | 547,000 |
| Sep 7, 2026 | 1,357.00 | 1,357.00 | 1,161.00 | 1,187.00 | 1,187.00 | -9.25% | 1,076,100 |
| Sep 4, 2026 | 1,244.00 | 1,435.00 | 1,175.00 | 1,308.00 | 1,308.00 | 8.73% | 3,207,200 |
| Sep 3, 2026 | 1,070.00 | 1,244.00 | 1,070.00 | 1,203.00 | 1,203.00 | 12.75% | 934,700 |
| Sep 2, 2026 | 1,110.00 | 1,117.00 | 1,048.00 | 1,067.00 | 1,067.00 | -6.40% | 247,600 |
| Sep 1, 2026 | 1,105.00 | 1,150.00 | 1,064.00 | 1,140.00 | 1,140.00 | 1.79% | 314,800 |
| Aug 31, 2026 | 1,111.00 | 1,157.00 | 1,070.00 | 1,120.00 | 1,120.00 | 3.61% | 500,000 |
| Aug 28, 2026 | 1,111.00 | 1,160.00 | 1,076.00 | 1,081.00 | 1,081.00 | -2.26% | 374,500 |
| Aug 27, 2026 | 1,090.00 | 1,106.00 | 1,037.00 | 1,106.00 | 1,106.00 | -2.12% | 351,300 |
| Aug 26, 2026 | 1,111.00 | 1,220.00 | 1,085.00 | 1,130.00 | 1,130.00 | -0.26% | 535,400 |
| Aug 25, 2026 | 1,150.00 | 1,152.00 | 1,081.00 | 1,133.00 | 1,133.00 | 4.81% | 431,000 |
| Aug 24, 2026 | 1,048.00 | 1,110.00 | 1,045.00 | 1,081.00 | 1,081.00 | 6.19% | 438,900 |